Investor AB (publ) (STO:INVE.A)
Sweden
· Delayed Price · Currency is SEK 321.60
+1.30 (0.41%)
At close: Dec 5, 2025
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 320.50 | 322.70 | 318.90 | 321.60 | 321.60 | 0.41% | 325,014 |
| Dec 4, 2025 | 319.20 | 321.70 | 319.00 | 320.30 | 320.30 | 1.01% | 343,428 |
| Dec 3, 2025 | 318.30 | 319.00 | 316.70 | 317.10 | 317.10 | -0.44% | 198,341 |
| Dec 2, 2025 | 318.20 | 319.70 | 316.40 | 318.50 | 318.50 | 0.19% | 187,967 |
| Dec 1, 2025 | 319.00 | 319.50 | 316.20 | 317.90 | 317.90 | -0.53% | 273,345 |
| Nov 28, 2025 | 321.30 | 321.90 | 319.60 | 319.60 | 319.60 | -0.47% | 559,612 |
| Nov 27, 2025 | 320.40 | 322.40 | 319.80 | 321.10 | 321.10 | 0.25% | 176,276 |
| Nov 26, 2025 | 319.50 | 321.00 | 318.50 | 320.30 | 320.30 | 0.63% | 267,709 |
| Nov 25, 2025 | 315.60 | 319.60 | 313.80 | 318.30 | 318.30 | 1.11% | 268,361 |
| Nov 24, 2025 | 312.50 | 316.50 | 312.50 | 314.80 | 314.80 | 1.29% | 380,809 |
| Nov 21, 2025 | 307.10 | 311.90 | 305.70 | 310.80 | 310.80 | -0.13% | 444,967 |
| Nov 20, 2025 | 312.50 | 313.40 | 310.90 | 311.20 | 311.20 | 1.07% | 270,320 |
| Nov 19, 2025 | 306.50 | 309.20 | 305.40 | 307.90 | 307.90 | 0.42% | 184,045 |
| Nov 18, 2025 | 309.80 | 312.30 | 304.90 | 306.60 | 306.60 | -2.29% | 438,064 |
| Nov 17, 2025 | 317.60 | 317.60 | 313.30 | 313.80 | 313.80 | -1.20% | 169,886 |
| Nov 14, 2025 | 318.80 | 318.80 | 314.30 | 317.60 | 317.60 | -0.72% | 296,163 |
| Nov 13, 2025 | 321.30 | 323.40 | 319.60 | 319.90 | 319.90 | -0.12% | 303,598 |
| Nov 12, 2025 | 319.90 | 322.00 | 318.40 | 320.30 | 320.30 | 0.41% | 238,878 |
| Nov 11, 2025 | 315.00 | 319.00 | 314.60 | 319.00 | 319.00 | 1.66% | 256,429 |
| Nov 10, 2025 | 313.80 | 316.20 | 313.50 | 313.80 | 313.80 | 1.03% | 362,806 |
| Nov 7, 2025 | 312.10 | 313.40 | 308.30 | 310.60 | 310.60 | -0.64% | 433,500 |
| Nov 6, 2025 | 314.40 | 315.30 | 312.20 | 312.60 | 311.15 | -0.57% | 374,686 |
| Nov 5, 2025 | 311.80 | 315.70 | 310.50 | 314.40 | 312.94 | 0.45% | 440,371 |
| Nov 4, 2025 | 312.10 | 314.30 | 308.90 | 313.00 | 311.55 | -0.54% | 269,290 |
| Nov 3, 2025 | 313.60 | 316.40 | 313.40 | 314.70 | 313.24 | 0.41% | 253,309 |
| Oct 31, 2025 | 316.00 | 316.00 | 312.80 | 313.40 | 311.95 | -0.82% | 97,697 |
| Oct 30, 2025 | 314.10 | 316.00 | 312.80 | 316.00 | 314.53 | 0.54% | 233,156 |
| Oct 29, 2025 | 316.00 | 316.20 | 313.70 | 314.30 | 312.84 | -0.38% | 120,582 |
| Oct 28, 2025 | 317.00 | 317.20 | 314.60 | 315.50 | 314.04 | -0.47% | 131,899 |
| Oct 27, 2025 | 316.00 | 317.70 | 315.80 | 317.00 | 315.53 | 0.57% | 238,880 |
| Oct 24, 2025 | 314.60 | 315.80 | 313.00 | 315.20 | 313.74 | 0.70% | 212,120 |
| Oct 23, 2025 | 311.50 | 313.10 | 310.50 | 313.00 | 311.55 | 0.58% | 208,698 |
| Oct 22, 2025 | 309.30 | 312.20 | 308.70 | 311.20 | 309.76 | 0.52% | 215,000 |
| Oct 21, 2025 | 311.30 | 312.20 | 307.60 | 309.60 | 308.16 | -0.42% | 172,154 |
| Oct 20, 2025 | 308.40 | 311.20 | 305.10 | 310.90 | 309.46 | 1.70% | 320,246 |
| Oct 17, 2025 | 305.80 | 308.60 | 302.20 | 305.70 | 304.28 | -0.81% | 352,544 |
| Oct 16, 2025 | 308.60 | 311.00 | 306.30 | 308.20 | 306.77 | -0.06% | 373,391 |
| Oct 15, 2025 | 306.20 | 309.40 | 306.20 | 308.40 | 306.97 | 1.51% | 389,196 |
| Oct 14, 2025 | 302.40 | 304.50 | 301.00 | 303.80 | 302.39 | 0.03% | 231,065 |
| Oct 13, 2025 | 304.50 | 305.90 | 302.20 | 303.70 | 302.29 | 0.13% | 236,481 |
| Oct 10, 2025 | 306.70 | 309.10 | 303.30 | 303.30 | 301.89 | -1.01% | 207,309 |
| Oct 9, 2025 | 306.60 | 309.20 | 304.80 | 306.40 | 304.98 | 0.16% | 204,279 |
| Oct 8, 2025 | 304.40 | 307.80 | 303.90 | 305.90 | 304.48 | 0.69% | 318,890 |
| Oct 7, 2025 | 307.00 | 307.10 | 303.70 | 303.80 | 302.39 | -0.95% | 368,877 |
| Oct 6, 2025 | 303.80 | 307.50 | 302.80 | 306.70 | 305.28 | 1.19% | 366,227 |
| Oct 3, 2025 | 302.00 | 303.80 | 300.90 | 303.10 | 301.69 | 0.60% | 239,717 |
| Oct 2, 2025 | 296.60 | 302.60 | 296.20 | 301.30 | 299.90 | 2.03% | 232,032 |
| Oct 1, 2025 | 293.00 | 295.90 | 291.70 | 295.30 | 293.93 | 0.51% | 156,653 |
| Sep 30, 2025 | 291.30 | 294.10 | 290.00 | 293.80 | 292.44 | 0.89% | 204,237 |
| Sep 29, 2025 | 288.30 | 291.80 | 288.30 | 291.20 | 289.85 | 1.25% | 226,068 |